Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ アメリカ →
19.76
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 38.45 38.85 38.45 38.84 299.0K
09:31 38.75 38.98 38.35 38.37 44.9K
09:32 38.65 38.65 38.10 38.10 23.1K
09:33 38.16 38.25 38.01 38.25 52.1K
09:34 38.28 38.49 38.00 38.02 49.3K
09:35 38.09 38.14 38.00 38.10 31.5K
09:36 38.10 38.11 37.90 38.06 56.9K
09:37 38.08 38.13 37.74 37.74 69.5K
09:38 37.79 37.79 37.47 37.57 70.3K
09:39 37.64 37.64 37.27 37.27 52.0K
09:40 37.32 37.32 36.84 36.98 149.1K
09:41 36.96 37.23 36.92 37.19 65.7K
09:42 37.15 37.25 36.96 37.25 46.3K
09:43 37.10 37.10 36.61 36.66 118.9K
09:44 36.65 36.97 36.60 36.87 44.2K
09:45 36.83 37.09 36.83 37.08 62.8K
09:46 37.14 37.33 37.14 37.32 50.1K
09:47 37.31 37.40 37.24 37.39 46.8K
09:48 37.33 37.41 37.25 37.39 57.1K
09:49 37.38 37.45 37.29 37.45 65.3K
09:50 37.42 37.46 37.28 37.33 90.3K
09:51 37.35 37.40 37.25 37.31 77.1K
09:52 37.35 37.50 37.35 37.47 55.6K
09:53 37.50 37.63 37.44 37.49 34.8K
09:54 37.50 37.57 37.47 37.52 27.6K
09:55 37.53 37.53 37.29 37.46 34.5K
09:56 37.46 37.72 37.45 37.69 27.1K
09:57 37.64 37.80 37.64 37.80 48.6K
09:58 37.72 37.77 37.62 37.63 50.2K
09:59 37.59 37.66 37.53 37.63 12.1K
10:00 37.52 37.76 37.50 37.73 16.1K
10:01 37.75 37.91 37.68 37.79 26.9K
10:02 37.79 37.82 37.65 37.78 25.0K
10:03 37.93 37.93 37.78 37.85 19.4K
10:04 37.79 37.86 37.76 37.79 11.5K
10:05 37.81 38.09 37.81 38.08 71.0K
10:06 38.14 38.20 38.12 38.13 68.6K
10:07 38.13 38.25 38.12 38.12 37.2K
10:08 38.13 38.17 38.02 38.03 36.9K
10:09 37.98 38.05 37.86 37.88 18.6K
10:10 37.90 37.96 37.81 37.90 35.2K
10:11 37.96 37.96 37.79 37.82 10.2K
10:12 37.86 37.86 37.77 37.84 16.9K
10:13 37.83 37.92 37.76 37.90 15.6K
10:14 37.92 37.95 37.85 37.88 27.2K
10:15 37.83 37.91 37.83 37.83 12.9K
10:16 37.92 38.09 37.88 38.00 24.3K
10:17 37.95 37.97 37.77 37.80 17.5K
10:18 37.84 37.92 37.84 37.88 23.9K
10:19 37.80 37.84 37.71 37.78 53.1K
10:20 37.79 37.79 37.71 37.77 9.8K
10:21 37.72 37.92 37.72 37.75 27.2K
10:22 37.68 37.71 37.52 37.61 49.5K
10:23 37.60 37.60 37.45 37.48 32.5K
10:24 37.51 37.54 37.38 37.41 32.7K
10:25 37.46 37.51 37.42 37.51 17.6K
10:26 37.50 37.50 37.29 37.37 24.0K
10:27 37.35 37.35 37.20 37.23 25.6K
10:28 37.11 37.11 36.90 37.06 38.0K
10:29 37.01 37.09 36.99 37.03 33.5K
10:30 36.95 37.25 36.95 37.20 36.9K
10:31 37.21 37.21 37.06 37.19 26.2K
10:32 37.24 37.27 37.13 37.14 24.1K
10:33 37.15 37.15 37.01 37.04 20.7K
10:34 36.99 36.99 36.82 36.84 34.1K
10:35 36.83 36.95 36.83 36.86 17.6K
10:36 36.89 36.90 36.80 36.86 18.1K
10:37 36.84 36.84 36.72 36.80 22.1K
10:38 36.78 36.81 36.70 36.70 22.3K
10:39 36.78 36.79 36.60 36.61 49.7K
10:40 36.58 36.65 36.48 36.54 51.6K
10:41 36.53 36.59 36.53 36.54 20.2K
10:42 36.53 36.53 36.38 36.42 39.3K
10:43 36.40 36.51 36.38 36.43 32.7K
10:44 36.42 36.49 36.35 36.46 26.0K
10:45 36.46 36.46 36.26 36.28 22.3K
10:46 36.26 36.26 35.91 35.92 130.2K
10:47 35.92 36.02 35.92 36.01 33.2K
10:48 36.05 36.14 36.00 36.01 42.7K
10:49 35.97 35.97 35.79 35.79 33.3K
10:50 35.80 35.89 35.70 35.89 39.8K
10:51 35.88 35.89 35.71 35.74 43.3K
10:52 35.71 35.82 35.71 35.82 18.8K
10:53 35.82 35.89 35.79 35.78 58.4K
10:54 35.81 35.85 35.74 35.75 20.1K
10:55 35.75 35.82 35.69 35.78 52.1K
10:56 35.78 35.91 35.74 35.86 58.5K
10:57 35.86 35.88 35.78 35.85 31.0K
10:58 35.86 35.88 35.65 35.65 58.2K
10:59 35.62 35.67 35.57 35.64 27.0K
11:00 35.61 35.68 35.60 35.64 20.1K
11:01 35.60 35.60 35.48 35.48 70.6K
11:02 35.46 35.55 35.27 35.29 109.7K
11:03 35.32 35.45 35.32 35.38 22.4K
11:04 35.36 35.68 35.36 35.67 36.7K
11:05 35.74 35.85 35.72 35.84 32.7K
11:06 35.84 35.84 35.77 35.77 25.9K
11:07 35.78 35.78 35.53 35.54 35.2K
11:08 35.53 35.53 35.32 35.35 54.0K
11:09 35.34 35.35 35.24 35.24 33.7K
11:10 35.22 35.22 35.06 35.06 54.2K
11:11 35.09 35.19 35.06 35.19 20.6K
11:12 35.21 35.25 35.19 35.23 27.3K
11:13 35.20 35.20 35.01 35.01 62.4K
11:14 35.01 35.10 35.01 35.07 40.6K
11:15 35.07 35.26 35.07 35.23 36.3K
11:16 35.23 35.41 35.23 35.34 34.4K
11:17 35.35 35.42 35.35 35.41 17.2K
11:18 35.40 35.46 35.37 35.43 18.2K
11:19 35.41 35.50 35.41 35.50 20.1K
11:20 35.49 35.55 35.47 35.48 17.9K
11:21 35.43 35.54 35.43 35.52 16.2K
11:22 35.54 35.60 35.52 35.60 37.3K
11:23 35.59 35.64 35.58 35.58 11.0K
11:24 35.61 35.78 35.61 35.76 21.1K
11:25 35.81 35.85 35.81 35.85 35.7K
11:26 35.83 35.88 35.83 35.85 12.8K
11:27 35.83 35.88 35.75 35.79 19.1K
11:28 35.81 35.86 35.76 35.76 16.4K
11:29 35.75 35.80 35.71 35.80 13.1K
11:30 35.75 35.90 35.75 35.83 26.5K
11:31 35.85 36.06 35.85 36.03 65.2K
11:32 36.12 36.12 35.96 35.96 45.8K
11:33 35.95 35.95 35.81 35.92 7.1K
11:34 35.93 36.03 35.93 36.03 13.1K
11:35 36.04 36.06 35.87 35.87 27.8K
11:36 35.87 35.87 35.77 35.77 35.4K
11:37 35.76 35.78 35.69 35.73 22.8K
11:38 35.71 35.71 35.54 35.55 17.1K
11:39 35.58 35.60 35.54 35.57 13.5K
11:40 35.57 35.57 35.41 35.42 21.4K
11:41 35.42 35.42 35.29 35.29 19.2K
11:42 35.28 35.38 35.27 35.38 19.9K
11:43 35.35 35.43 35.35 35.41 23.4K
11:44 35.40 35.40 35.27 35.39 30.0K
11:45 35.41 35.51 35.39 35.46 25.6K
11:46 35.44 35.46 35.39 35.43 17.9K
11:47 35.42 35.45 35.40 35.45 7.9K
11:48 35.47 35.48 35.33 35.33 15.4K
11:49 35.26 35.30 35.26 35.28 13.3K
11:50 35.27 35.38 35.25 35.37 8.8K
11:51 35.37 35.46 35.37 35.41 11.5K
11:52 35.43 35.47 35.41 35.41 10.1K
11:53 35.40 35.46 35.35 35.35 18.2K
11:54 35.35 35.37 35.30 35.31 10.1K
11:55 35.29 35.34 35.29 35.33 13.6K
11:56 35.36 35.36 35.30 35.32 5.8K
11:57 35.30 35.35 35.26 35.35 10.5K
11:58 35.35 35.36 35.27 35.27 20.5K
11:59 35.31 35.38 35.26 35.27 8.0K
12:00 35.29 35.29 35.26 35.27 11.9K
12:01 35.31 35.33 35.20 35.22 11.8K
12:02 35.22 35.31 35.22 35.31 14.6K
12:03 35.22 35.32 35.22 35.29 7.6K
12:04 35.27 35.31 35.27 35.27 6.8K
12:05 35.23 35.23 35.16 35.21 15.6K
12:06 35.19 35.22 35.17 35.20 17.7K
12:07 35.18 35.21 35.16 35.17 6.0K
12:08 35.18 35.20 35.17 35.18 11.2K
12:09 35.20 35.27 35.20 35.25 23.1K
12:10 35.25 35.41 35.22 35.39 36.6K
12:11 35.40 35.50 35.37 35.49 14.2K
12:12 35.47 35.53 35.47 35.52 22.8K
12:13 35.51 35.53 35.46 35.46 12.5K
12:14 35.48 35.57 35.48 35.57 30.1K
12:15 35.57 35.57 35.43 35.45 9.8K
12:16 35.46 35.47 35.38 35.45 9.5K
12:17 35.38 35.38 35.25 35.25 11.0K
12:18 35.22 35.27 35.18 35.18 18.5K
12:19 35.20 35.20 35.10 35.10 34.4K
12:20 35.05 35.05 34.96 34.98 112.4K
12:21 34.98 35.02 34.91 35.02 14.0K
12:22 35.05 35.10 34.99 35.02 22.4K
12:23 35.03 35.05 34.92 34.95 15.9K
12:24 34.96 35.02 34.92 34.97 11.2K
12:25 34.97 34.98 34.92 34.92 21.7K
12:26 34.94 34.97 34.92 34.94 22.2K
12:27 34.95 34.98 34.93 34.97 14.0K
12:28 34.98 35.11 34.95 35.07 18.5K
12:29 35.07 35.15 35.07 35.11 8.2K
12:30 35.16 35.18 35.14 35.17 12.9K
12:31 35.18 35.19 35.12 35.15 8.1K
12:32 35.12 35.14 35.07 35.07 8.7K
12:33 35.07 35.14 35.01 35.04 13.5K
12:34 35.04 35.12 35.01 35.11 6.5K
12:35 35.12 35.15 35.08 35.08 18.8K
12:36 35.06 35.19 35.06 35.19 13.6K
12:37 35.19 35.21 35.19 35.21 11.5K
12:38 35.22 35.30 35.20 35.21 6.0K
12:39 35.20 35.20 35.12 35.15 21.4K
12:40 35.14 35.15 35.02 35.03 19.4K
12:41 35.00 35.03 34.96 35.03 23.5K
12:42 35.03 35.05 35.02 35.05 6.4K
12:43 35.02 35.04 35.01 35.01 10.6K
12:44 35.01 35.09 35.00 35.09 15.9K
12:45 35.09 35.16 35.08 35.14 11.4K
12:46 35.15 35.15 35.05 35.05 13.6K
12:47 35.05 35.14 35.05 35.14 9.5K
12:48 35.16 35.27 35.16 35.23 6.1K
12:49 35.24 35.24 35.00 35.01 6.5K
12:50 35.03 35.07 35.01 35.04 16.4K
12:51 35.03 35.04 35.02 35.02 6.0K
12:52 35.03 35.08 35.01 35.08 6.8K
12:53 35.10 35.18 35.10 35.18 6.0K
12:54 35.21 35.21 35.17 35.21 5.3K
12:55 35.23 35.36 35.23 35.36 24.3K
12:56 35.34 35.37 35.31 35.35 18.5K
12:57 35.39 35.39 35.32 35.36 24.1K
12:58 35.35 35.36 35.21 35.26 23.3K
12:59 35.30 35.32 35.22 35.26 14.9K
13:00 35.30 35.40 35.30 35.40 17.5K
13:01 35.41 35.41 35.31 35.31 7.3K
13:02 35.32 35.41 35.32 35.41 14.4K
13:03 35.43 35.43 35.35 35.36 9.2K
13:04 35.36 35.36 35.33 35.36 11.3K
13:05 35.34 35.40 35.30 35.39 7.8K
13:06 35.39 35.44 35.37 35.37 14.0K
13:07 35.38 35.49 35.38 35.40 13.2K
13:08 35.42 35.44 35.40 35.40 8.8K
13:09 35.42 35.42 35.37 35.39 12.0K
13:10 35.36 35.36 35.36 35.35 8.9K
13:11 35.37 35.45 35.37 35.45 16.1K
13:12 35.56 35.56 35.45 35.47 6.3K
13:13 35.54 35.59 35.53 35.56 14.2K
13:14 35.58 35.62 35.56 35.56 4.9K
13:15 35.55 35.75 35.49 35.67 25.2K
13:16 35.68 35.69 35.66 35.66 6.9K
13:17 35.66 35.67 35.59 35.59 11.0K
13:18 35.60 35.62 35.56 35.56 8.4K
13:19 35.53 35.53 35.51 35.51 5.7K
13:20 35.49 35.50 35.46 35.50 10.1K
13:21 35.49 35.49 35.41 35.45 19.4K
13:22 35.46 35.58 35.46 35.52 30.7K
13:23 35.53 35.56 35.52 35.53 7.6K
13:24 35.53 35.56 35.53 35.56 9.2K
13:25 35.58 35.65 35.57 35.60 15.2K
13:26 35.63 35.74 35.63 35.71 8.9K
13:27 35.66 35.66 35.58 35.62 15.2K
13:28 35.62 35.65 35.60 35.63 7.3K
13:29 35.60 35.60 35.52 35.55 7.3K
13:30 35.56 35.58 35.56 35.57 5.2K
13:31 35.58 35.71 35.58 35.69 13.6K
13:32 35.65 35.69 35.65 35.67 10.9K
13:33 35.67 35.67 35.48 35.55 21.5K
13:34 35.56 35.66 35.56 35.66 5.5K
13:35 35.63 35.63 35.62 35.63 3.7K
13:36 35.67 35.67 35.56 35.65 4.6K
13:37 35.73 35.73 35.68 35.69 14.4K
13:38 35.65 35.76 35.65 35.76 9.1K
13:39 35.74 35.77 35.70 35.70 31.3K
13:40 35.71 35.72 35.56 35.65 10.6K
13:41 35.67 35.73 35.66 35.73 7.7K
13:42 35.69 35.75 35.69 35.71 8.5K
13:43 35.70 35.70 35.62 35.63 10.4K
13:44 35.57 35.68 35.56 35.68 10.7K
13:45 35.68 35.69 35.66 35.68 12.4K
13:46 35.67 35.67 35.66 35.67 7.0K
13:47 35.69 35.71 35.68 35.68 8.1K
13:48 35.68 35.75 35.68 35.70 19.5K
13:49 35.70 35.71 35.66 35.67 5.3K
13:50 35.66 35.66 35.61 35.65 7.4K
13:51 35.64 35.65 35.60 35.61 15.5K
13:52 35.64 35.64 35.53 35.55 24.2K
13:53 35.57 35.57 35.53 35.55 15.7K
13:54 35.55 35.56 35.43 35.44 25.0K
13:55 35.44 35.44 35.32 35.35 25.3K
13:56 35.33 35.39 35.33 35.37 22.7K
13:57 35.37 35.40 35.36 35.38 9.1K
13:58 35.38 35.38 35.35 35.37 8.9K
13:59 35.40 35.44 35.38 35.41 10.8K
14:00 35.41 35.46 35.41 35.43 8.0K
14:01 35.44 35.57 35.43 35.57 13.3K
14:02 35.60 35.66 35.60 35.66 9.3K
14:03 35.69 35.78 35.69 35.77 31.8K
14:04 35.74 35.77 35.71 35.75 14.2K
14:05 35.75 35.77 35.73 35.73 8.3K
14:06 35.74 35.89 35.73 35.87 25.9K
14:07 35.89 35.89 35.83 35.84 5.7K
14:08 35.85 35.86 35.81 35.83 10.2K
14:09 35.77 35.78 35.76 35.78 6.6K
14:10 35.78 35.78 35.70 35.71 8.7K
14:11 35.70 35.70 35.65 35.68 6.2K
14:12 35.68 35.74 35.68 35.74 5.6K
14:13 35.74 35.76 35.73 35.75 8.8K
14:14 35.72 35.72 35.61 35.61 3.8K
14:15 35.68 35.68 35.59 35.61 6.3K
14:16 35.60 35.60 35.48 35.52 12.4K
14:17 35.52 35.54 35.52 35.52 9.0K
14:18 35.57 35.60 35.55 35.55 21.0K
14:19 35.55 35.56 35.46 35.46 7.5K
14:20 35.47 35.50 35.43 35.42 10.2K
14:21 35.42 35.42 35.38 35.38 10.1K
14:22 35.37 35.37 35.30 35.30 19.8K
14:23 35.30 35.35 35.30 35.33 9.9K
14:24 35.31 35.37 35.31 35.35 8.3K
14:25 35.34 35.34 35.23 35.26 13.5K
14:26 35.23 35.26 35.22 35.23 15.5K
14:27 35.22 35.26 35.17 35.17 15.6K
14:28 35.18 35.22 35.14 35.14 13.9K
14:29 35.16 35.28 35.16 35.24 13.5K
14:30 35.27 35.30 35.24 35.24 5.0K
14:31 35.24 35.35 35.24 35.32 16.1K
14:32 35.38 35.41 35.33 35.33 4.6K
14:33 35.35 35.38 35.35 35.37 5.8K
14:34 35.37 35.39 35.36 35.36 10.0K
14:35 35.36 35.45 35.36 35.39 9.5K
14:36 35.40 35.44 35.36 35.44 6.3K
14:37 35.41 35.41 35.30 35.34 8.4K
14:38 35.35 35.36 35.33 35.33 4.4K
14:39 35.32 35.32 35.27 35.27 4.6K
14:40 35.27 35.27 35.21 35.23 10.6K
14:41 35.23 35.26 35.23 35.26 6.7K
14:42 35.23 35.23 35.16 35.19 15.9K
14:43 35.19 35.29 35.19 35.29 7.4K
14:44 35.35 35.37 35.34 35.36 8.6K
14:45 35.35 35.41 35.35 35.41 3.6K
14:46 35.37 35.37 35.33 35.33 6.1K
14:47 35.32 35.36 35.30 35.33 10.0K
14:48 35.28 35.29 35.23 35.24 39.4K
14:49 35.24 35.28 35.24 35.26 6.2K
14:50 35.25 35.25 35.17 35.18 34.0K
14:51 35.19 35.19 35.11 35.11 13.8K
14:52 35.13 35.16 35.10 35.10 10.9K
14:53 35.10 35.12 35.09 35.12 9.1K
14:54 35.11 35.17 35.11 35.15 6.2K
14:55 35.16 35.17 35.11 35.11 5.7K
14:56 35.11 35.11 35.05 35.05 9.6K
14:57 35.04 35.05 34.97 34.97 57.6K
14:58 34.99 35.17 34.99 35.14 89.3K
14:59 35.13 35.19 35.08 35.10 18.8K
15:00 35.06 35.19 35.00 35.14 28.8K
15:01 35.09 35.10 35.05 35.05 4.3K
15:02 34.99 34.99 34.89 34.92 40.2K
15:03 34.93 34.99 34.87 34.97 48.6K
15:04 34.98 35.04 34.94 34.94 6.8K
15:05 34.98 35.05 34.95 35.04 9.0K
15:06 34.95 35.11 34.95 35.02 15.4K
15:07 35.03 35.03 34.92 34.95 9.2K
15:08 34.95 34.95 34.89 34.89 9.5K
15:09 34.84 34.89 34.84 34.89 13.0K
15:10 34.87 34.99 34.87 34.99 16.1K
15:11 34.96 34.98 34.92 34.93 8.7K
15:12 34.84 34.85 34.81 34.85 22.2K
15:13 34.89 34.92 34.87 34.91 3.9K
15:14 34.86 34.92 34.85 34.92 8.8K
15:15 34.95 35.03 34.95 35.02 10.7K
15:16 35.05 35.11 35.04 35.06 6.6K
15:17 35.05 35.06 34.99 34.99 7.3K
15:18 35.01 35.01 34.97 34.98 8.1K
15:19 35.00 35.01 34.98 35.01 25.8K
15:20 34.95 35.07 34.95 35.07 10.0K
15:21 35.06 35.06 35.04 35.06 6.0K
15:22 35.07 35.15 35.07 35.14 12.0K
15:23 35.11 35.11 35.06 35.08 5.9K
15:24 35.09 35.13 35.08 35.08 6.5K
15:25 35.08 35.12 35.08 35.09 11.3K
15:26 35.11 35.19 35.11 35.17 6.9K
15:27 35.18 35.20 35.10 35.13 13.6K
15:28 35.15 35.17 35.14 35.15 7.6K
15:29 35.17 35.17 35.11 35.13 34.2K
15:30 35.12 35.15 35.09 35.10 10.0K
15:31 35.08 35.10 35.07 35.07 7.4K
15:32 35.04 35.04 34.95 34.95 42.0K
15:33 34.98 34.99 34.95 34.98 21.5K
15:34 34.95 34.99 34.95 34.96 15.4K
15:35 34.96 34.96 34.93 34.95 15.1K
15:36 34.93 35.01 34.93 34.92 22.8K
15:37 34.94 34.94 34.90 34.93 12.2K
15:38 35.00 35.02 34.97 35.01 7.1K
15:39 35.01 35.04 34.99 35.01 11.3K
15:40 34.99 35.02 34.97 35.01 31.2K
15:41 35.03 35.05 34.95 34.98 12.2K
15:42 34.97 35.09 34.92 35.09 10.3K
15:43 35.08 35.10 35.02 35.10 7.3K
15:44 35.08 35.08 35.04 35.06 6.8K
15:45 35.06 35.25 35.06 35.25 16.8K
15:46 35.27 35.33 35.17 35.19 19.7K
15:47 35.20 35.23 35.18 35.18 16.5K
15:48 35.14 35.20 35.13 35.20 15.4K
15:49 35.19 35.22 35.13 35.22 12.2K
15:50 35.17 35.17 34.93 35.12 25.9K
15:51 35.13 35.16 35.01 35.09 20.0K
15:52 35.06 35.15 34.98 34.98 24.3K
15:53 34.98 34.99 34.89 34.89 16.9K
15:54 34.90 34.93 34.61 34.61 69.4K
15:55 34.62 34.71 34.60 34.64 52.7K
15:56 34.63 34.63 34.41 34.44 131.6K
15:57 34.49 34.53 34.33 34.33 44.9K
15:58 34.21 34.30 34.19 34.22 60.9K
15:59 34.25 34.26 34.11 34.12 446.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし